| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | INR | 44.9 | 45.65 | 44.5 | 45.15 | 45.15 | +1.15 (+2.61%) | 184,098 |
| 28 Sep 2007 | INR | 45.5 | 45.5 | 43.25 | 44 | 44 | -1.3 (-2.87%) | 229,748 |
| 27 Sep 2007 | INR | 45 | 46 | 44.5 | 45.3 | 45.3 | +0.3 (+0.67%) | 112,103 |
| 26 Sep 2007 | INR | 44.05 | 46 | 44.05 | 45 | 45 | +0.65 (+1.47%) | 98,614 |
| 25 Sep 2007 | INR | 43.3 | 45.5 | 43.3 | 44.35 | 44.35 | -0.25 (-0.56%) | 63,258 |
| 24 Sep 2007 | INR | 44.3 | 45.95 | 44.05 | 44.6 | 44.6 | +1.65 (+3.84%) | 148,522 |
| 21 Sep 2007 | INR | 46.45 | 46.45 | 42.5 | 42.95 | 42.95 | -1.55 (-3.48%) | 275,602 |
| 20 Sep 2007 | INR | 44 | 47.2 | 44 | 44.5 | 44.5 | -1.4 (-3.05%) | 64,716 |
| 19 Sep 2007 | INR | 47.5 | 48.45 | 45.5 | 45.9 | 45.9 | -0.7 (-1.50%) | 62,586 |
| 18 Sep 2007 | INR | 45.3 | 48.7 | 45.25 | 46.6 | 46.6 | +0.55 (+1.19%) | 136,973 |
| 17 Sep 2007 | INR | 48.75 | 48.75 | 45.5 | 46.05 | 46.05 | -1.6 (-3.36%) | 74,733 |
| 14 Sep 2007 | INR | 48.95 | 50.2 | 47 | 47.65 | 47.65 | -0.15 (-0.31%) | 203,730 |
| 13 Sep 2007 | INR | 48 | 49.4 | 46.9 | 47.8 | 47.8 | -0.2 (-0.42%) | 83,182 |
| 12 Sep 2007 | INR | 49.25 | 50.25 | 47.5 | 48 | 48 | -0.2 (-0.41%) | 227,021 |
| 11 Sep 2007 | INR | 45 | 49.65 | 45 | 48.2 | 48.2 | +3.45 (+7.71%) | 581,554 |
| 10 Sep 2007 | INR | 44.1 | 45.45 | 43.2 | 44.75 | 44.75 | +0.4 (+0.90%) | 41,788 |
| 7 Sep 2007 | INR | 45.5 | 45.85 | 44.3 | 44.35 | 44.35 | -0.75 (-1.66%) | 63,931 |
| 6 Sep 2007 | INR | 44.9 | 46.5 | 44.5 | 45.1 | 45.1 | +0.8 (+1.81%) | 99,082 |
| 5 Sep 2007 | INR | 44.6 | 45.85 | 44.1 | 44.3 | 44.3 | -0.3 (-0.67%) | 74,502 |
| 4 Sep 2007 | INR | 46 | 46.4 | 44.3 | 44.6 | 44.6 | -0.4 (-0.89%) | 212,526 |
| 3 Sep 2007 | INR | 49.45 | 51 | 44.65 | 45 | 45 | -2.85 (-5.96%) | 893,393 |
| 31 Aug 2007 | INR | 50.5 | 51.35 | 47 | 47.85 | 47.85 | -1.65 (-3.33%) | 141,201 |
| 30 Aug 2007 | INR | 49.85 | 51.7 | 49 | 49.5 | 49.5 | +0.6 (+1.23%) | 127,055 |
| 29 Aug 2007 | INR | 51.45 | 56.2 | 48.35 | 48.9 | 48.9 | -3.35 (-6.41%) | 1,033,005 |
| 28 Aug 2007 | INR | 46.7 | 54 | 45.25 | 52.25 | 52.25 | +5.6 (+12.00%) | 981,722 |
| 27 Aug 2007 | INR | 47 | 49.5 | 46.35 | 46.65 | 46.65 | +0.4 (+0.86%) | 125,519 |
| 24 Aug 2007 | INR | 43.45 | 47.75 | 42.5 | 46.25 | 46.25 | +3.85 (+9.08%) | 136,245 |
| 23 Aug 2007 | INR | 46 | 46 | 41.6 | 42.4 | 42.4 | -1.35 (-3.09%) | 192,401 |
| 22 Aug 2007 | INR | 44.5 | 46.85 | 43 | 43.75 | 43.75 | +0.2 (+0.46%) | 237,299 |
| 21 Aug 2007 | INR | 49.1 | 49.8 | 42.95 | 43.55 | 43.55 | -4.8 (-9.93%) | 521,381 |
